Mercantile Bank Corporation (MBWM)

NASDAQ: MBWM · Real-Time Price · USD

59.61

-0.19 (-0.32%)

At close: Aug 21, 2026, 4:00 PM EDT

59.62

+0.01 (0.02%)

After-hours: Aug 21, 2026, 7:30 PM EDT

Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	60.18	60.44	59.27	59.61	59.61	-0.32%	95,451
Aug 20, 2026	59.33	59.94	59.01	59.80	59.80	0.39%	66,377
Aug 19, 2026	60.82	61.17	59.51	59.57	59.57	-2.14%	122,516
Aug 18, 2026	61.16	61.77	60.39	60.87	60.87	-0.44%	68,325
Aug 17, 2026	61.24	61.97	60.88	61.14	61.14	-0.68%	86,066
Aug 14, 2026	61.12	61.70	61.09	61.56	61.56	0.26%	78,646
Aug 13, 2026	61.75	62.16	61.14	61.40	61.40	0.15%	89,305
Aug 12, 2026	61.07	61.63	60.86	61.31	61.31	0.76%	70,103
Aug 11, 2026	60.59	61.21	60.59	60.85	60.85	0.43%	62,783
Aug 10, 2026	60.29	60.97	59.35	60.59	60.59	-0.18%	129,633
Aug 7, 2026	61.37	61.37	59.31	60.70	60.70	-1.03%	177,481
Aug 6, 2026	62.09	62.35	61.05	61.33	61.33	-1.05%	192,506
Aug 5, 2026	62.02	62.05	61.33	61.98	61.98	0.08%	226,390
Aug 4, 2026	60.62	61.97	60.44	61.93	61.93	1.99%	169,476
Aug 3, 2026	61.12	61.75	60.43	60.72	60.72	1.07%	99,749
Jul 31, 2026	59.69	61.63	59.25	60.08	60.08	0.59%	90,861
Jul 30, 2026	60.64	62.39	59.43	59.73	59.73	-1.16%	86,999
Jul 29, 2026	60.13	61.83	59.58	60.43	60.43	0.17%	151,890
Jul 28, 2026	59.04	60.74	58.50	60.33	60.33	2.92%	138,397
Jul 27, 2026	59.00	59.90	58.47	58.62	58.62	0.21%	153,677
Jul 24, 2026	57.44	59.30	57.26	58.50	58.50	2.31%	150,077
Jul 23, 2026	56.95	57.28	56.39	57.18	57.18	-1.07%	131,510
Jul 22, 2026	59.11	59.19	57.10	57.80	57.80	-3.15%	195,672
Jul 21, 2026	58.81	60.40	57.78	59.68	59.68	3.50%	278,877
Jul 20, 2026	57.90	59.03	57.29	57.66	57.66	-0.24%	124,268
Jul 17, 2026	58.55	58.55	57.12	57.80	57.80	-1.62%	188,426
Jul 16, 2026	57.97	59.95	57.97	58.75	58.75	1.66%	215,161
Jul 15, 2026	57.12	58.29	57.12	57.79	57.79	1.30%	77,319
Jul 14, 2026	57.47	57.82	56.96	57.05	57.05	-0.64%	92,928
Jul 13, 2026	57.35	57.71	56.82	57.42	57.42	0.70%	93,050
Jul 10, 2026	56.48	57.14	56.06	57.02	57.02	0.74%	93,915
Jul 9, 2026	56.13	57.08	55.56	56.60	56.60	0.84%	73,618
Jul 8, 2026	56.96	57.04	55.26	56.13	56.13	-2.23%	135,588
Jul 7, 2026	58.10	58.17	57.36	57.41	57.41	-0.90%	87,200
Jul 6, 2026	57.62	58.68	57.20	57.93	57.93	0.21%	119,332
Jul 2, 2026	58.99	59.71	57.00	57.81	57.81	-1.85%	142,487
Jul 1, 2026	57.46	58.99	56.45	58.90	58.90	2.58%	129,404
Jun 30, 2026	57.17	57.58	55.21	57.42	57.42	0.44%	84,842
Jun 29, 2026	56.87	57.25	55.70	57.17	57.17	0.14%	94,826
Jun 26, 2026	56.50	57.41	56.24	57.09	57.09	1.46%	530,944
Jun 25, 2026	55.55	56.52	55.26	56.27	56.27	0.86%	168,937
Jun 24, 2026	54.85	55.85	52.77	55.79	55.79	1.60%	103,234
Jun 23, 2026	53.99	55.03	53.89	54.91	54.91	1.76%	82,217
Jun 22, 2026	53.59	54.59	52.18	53.96	53.96	0.39%	112,661
Jun 18, 2026	54.11	54.32	52.39	53.75	53.75	0.92%	217,274
Jun 17, 2026	54.03	54.80	52.79	53.26	53.26	-2.02%	215,727
Jun 16, 2026	54.18	54.93	52.86	54.36	54.36	1.12%	131,230
Jun 15, 2026	55.50	55.57	53.57	53.76	53.76	-2.61%	128,219
Jun 12, 2026	54.56	55.50	54.42	55.20	55.20	1.81%	158,006
Jun 11, 2026	54.60	55.20	53.87	54.22	54.22	-0.29%	176,896